Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.67 | 84.38 | 82.63 | 84.19 | 76,562 | -1.04(-1.22%) |
Feb 27, 2020 | 86.04 | 87.63 | 84.65 | 85.23 | 81,561 | -2.50(-2.85%) |
Feb 26, 2020 | 89.01 | 89.58 | 87.54 | 87.73 | 45,117 | -0.80(-0.90%) |
Feb 25, 2020 | 92.13 | 92.29 | 88.39 | 88.53 | 36,242 | -3.33(-3.62%) |
Feb 24, 2020 | 91.72 | 92.25 | 91.20 | 91.86 | 16,556 | -2.77(-2.93%) |
Feb 21, 2020 | 95.11 | 95.11 | 94.13 | 94.63 | 28,737 | -0.63(-0.66%) |
Feb 20, 2020 | 94.56 | 95.39 | 94.25 | 95.26 | 26,203 | +0.45(+0.47%) |
Feb 19, 2020 | 94.32 | 95.25 | 94.22 | 94.81 | 15,335 | +0.73(+0.78%) |
Feb 18, 2020 | 93.76 | 94.15 | 93.45 | 94.08 | 17,348 | +0.09(+0.09%) |
Feb 14, 2020 | 94.24 | 94.40 | 93.75 | 93.99 | 22,024 | -0.26(-0.27%) |
Feb 13, 2020 | 94.28 | 94.44 | 93.75 | 94.25 | 12,768 | -0.23(-0.24%) |
Feb 12, 2020 | 94.21 | 94.48 | 94.05 | 94.48 | 16,893 | +0.85(+0.91%) |
Feb 11, 2020 | 93.51 | 93.94 | 93.47 | 93.63 | 10,044 | +0.61(+0.65%) |
Feb 10, 2020 | 92.30 | 93.06 | 92.29 | 93.02 | 23,491 | +0.55(+0.60%) |
Feb 07, 2020 | 93.13 | 93.13 | 92.21 | 92.47 | 10,383 | -1.07(-1.14%) |
Feb 06, 2020 | 94.11 | 94.11 | 93.51 | 93.53 | 23,119 | -0.12(-0.13%) |
Feb 05, 2020 | 93.11 | 93.78 | 92.72 | 93.66 | 23,622 | +1.54(+1.68%) |
Feb 04, 2020 | 92.55 | 92.61 | 91.54 | 92.11 | 55,026 | +0.72(+0.79%) |
Feb 03, 2020 | 91.05 | 91.73 | 91.04 | 91.39 | 65,054 | +0.92(+1.01%) |
Jan 31, 2020 | 91.83 | 91.83 | 90.10 | 90.47 | 41,532 | -1.89(-2.04%) |
Jan 30, 2020 | 92.23 | 92.58 | 91.31 | 92.36 | 34,559 | -0.33(-0.36%) |
Jan 29, 2020 | 93.68 | 93.96 | 92.70 | 92.70 | 30,072 | -0.74(-0.80%) |
Jan 28, 2020 | 93.57 | 93.83 | 93.33 | 93.44 | 20,427 | +0.29(+0.31%) |
Jan 27, 2020 | 92.64 | 93.55 | 92.49 | 93.15 | 19,335 | -0.92(-0.97%) |
Jan 24, 2020 | 95.73 | 95.73 | 93.58 | 94.07 | 19,612 | -1.31(-1.37%) |
Jan 23, 2020 | 94.96 | 95.54 | 94.07 | 95.38 | 33,922 | +0.15(+0.16%) |
Jan 22, 2020 | 95.78 | 95.78 | 95.02 | 95.22 | 57,667 | -0.32(-0.34%) |
Jan 21, 2020 | 95.92 | 96.22 | 95.24 | 95.55 | 70,110 | -0.51(-0.53%) |
Jan 17, 2020 | 96.71 | 96.72 | 95.96 | 96.05 | 28,947 | -0.34(-0.36%) |
Jan 16, 2020 | 95.39 | 96.48 | 95.39 | 96.40 | 32,388 | +1.50(+1.58%) |
Jan 15, 2020 | 94.30 | 95.02 | 94.30 | 94.90 | 43,132 | +0.39(+0.41%) |
Jan 14, 2020 | 93.94 | 95.16 | 93.73 | 94.51 | 28,319 | +0.41(+0.44%) |
Jan 13, 2020 | 94.02 | 94.10 | 93.43 | 94.10 | 37,704 | +0.37(+0.40%) |
Jan 10, 2020 | 94.15 | 94.38 | 93.57 | 93.73 | 39,015 | -0.42(-0.45%) |
Jan 09, 2020 | 94.64 | 94.94 | 94.14 | 94.15 | 27,809 | -0.05(-0.05%) |
Jan 08, 2020 | 94.07 | 94.62 | 94.03 | 94.19 | 54,323 | +0.11(+0.12%) |
Jan 07, 2020 | 94.21 | 94.21 | 93.68 | 94.08 | 17,036 | -0.10(-0.10%) |
Jan 06, 2020 | 93.41 | 94.44 | 93.11 | 94.17 | 79,773 | +0.10(+0.10%) |
Jan 03, 2020 | 93.58 | 94.12 | 93.53 | 94.08 | 22,234 | -0.43(-0.45%) |
Jan 02, 2020 | 95.70 | 95.70 | 93.70 | 94.51 | 110,239 | -0.35(-0.37%) |
Dec 31, 2019 | 94.33 | 95.06 | 94.33 | 94.86 | 19,717 | +0.27(+0.28%) |
Dec 30, 2019 | 94.94 | 95.26 | 94.03 | 94.59 | 26,153 | -0.10(-0.10%) |
Dec 27, 2019 | 95.99 | 95.99 | 94.66 | 94.69 | 43,001 | -0.94(-0.99%) |
Dec 26, 2019 | 95.71 | 95.88 | 95.58 | 95.63 | 23,374 | +0.19(+0.20%) |
Dec 24, 2019 | 95.12 | 95.44 | 94.94 | 95.44 | 87,260 | +0.46(+0.48%) |
Dec 23, 2019 | 94.61 | 95.16 | 94.12 | 94.98 | 35,549 | +0.59(+0.63%) |
Dec 20, 2019 | 94.39 | 94.53 | 94.04 | 94.39 | 40,274 | +0.23(+0.24%) |
Dec 19, 2019 | 93.77 | 94.36 | 93.77 | 94.16 | 31,492 | +0.51(+0.54%) |
Dec 18, 2019 | 93.60 | 93.99 | 93.44 | 93.66 | 40,036 | +0.23(+0.24%) |
Dec 17, 2019 | 93.17 | 93.59 | 92.74 | 93.43 | 176,212 | +0.42(+0.46%) |
Dec 16, 2019 | 93.11 | 93.76 | 92.89 | 93.01 | 58,262 | +0.87(+0.94%) |
Dec 13, 2019 | 92.57 | 92.99 | 91.62 | 92.14 | 18,737 | -0.43(-0.46%) |
Dec 12, 2019 | 91.58 | 92.88 | 91.44 | 92.57 | 31,374 | +0.93(+1.02%) |
Dec 11, 2019 | 91.43 | 91.74 | 91.07 | 91.63 | 33,497 | +0.26(+0.28%) |
Dec 10, 2019 | 91.09 | 91.51 | 90.82 | 91.38 | 31,545 | +0.28(+0.31%) |
Dec 09, 2019 | 91.00 | 91.47 | 91.00 | 91.09 | 43,622 | +0.50(+0.56%) |
Dec 06, 2019 | 89.99 | 90.82 | 89.54 | 90.59 | 19,895 | +1.28(+1.44%) |
Dec 05, 2019 | 89.68 | 89.81 | 89.15 | 89.31 | 22,229 | -0.16(-0.18%) |
Dec 04, 2019 | 89.30 | 89.72 | 89.27 | 89.47 | 121,588 | +0.52(+0.59%) |
Dec 03, 2019 | 88.37 | 88.95 | 87.59 | 88.95 | 87,993 | -0.15(-0.17%) |